TSX:JOY
Journey Energy Inc. Stock Price (Quote)
$3.52
-0.0900 (-2.49%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.16 | $4.08 | Wednesday, 1st May 2024 JOY.TO stock ended at $3.52. This is 2.49% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 9.54% from a day low at $3.46 to a day high of $3.79. |
| 90 days | $3.02 | $4.08 | |
| 52 weeks | $3.02 | $6.25 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $3.79 | $3.79 | $3.46 | $3.52 | 128 114 |
| Apr 30, 2024 | $3.81 | $3.87 | $3.58 | $3.61 | 368 388 |
| Apr 29, 2024 | $3.88 | $3.94 | $3.85 | $3.91 | 47 816 |
| Apr 26, 2024 | $3.84 | $3.94 | $3.84 | $3.92 | 60 026 |
| Apr 25, 2024 | $3.80 | $3.93 | $3.75 | $3.91 | 115 059 |
| Apr 24, 2024 | $3.75 | $3.81 | $3.69 | $3.78 | 94 462 |
| Apr 23, 2024 | $3.64 | $3.74 | $3.56 | $3.74 | 84 203 |
| Apr 22, 2024 | $3.50 | $3.70 | $3.48 | $3.56 | 68 833 |
| Apr 19, 2024 | $3.52 | $3.65 | $3.52 | $3.56 | 55 552 |
| Apr 18, 2024 | $3.61 | $3.66 | $3.52 | $3.61 | 57 735 |
| Apr 17, 2024 | $3.57 | $3.65 | $3.54 | $3.57 | 57 920 |
| Apr 16, 2024 | $3.60 | $3.65 | $3.56 | $3.62 | 62 831 |
| Apr 15, 2024 | $3.69 | $3.70 | $3.61 | $3.64 | 92 078 |
| Apr 12, 2024 | $3.78 | $3.83 | $3.66 | $3.67 | 90 954 |
| Apr 11, 2024 | $3.78 | $3.80 | $3.64 | $3.69 | 87 009 |
| Apr 10, 2024 | $3.79 | $3.83 | $3.73 | $3.76 | 55 713 |
| Apr 09, 2024 | $4.03 | $4.03 | $3.80 | $3.80 | 78 713 |
| Apr 08, 2024 | $3.98 | $4.05 | $3.90 | $4.03 | 203 188 |
| Apr 05, 2024 | $3.90 | $4.08 | $3.89 | $3.99 | 281 209 |
| Apr 04, 2024 | $3.63 | $3.91 | $3.52 | $3.86 | 374 254 |
| Apr 03, 2024 | $3.27 | $3.64 | $3.27 | $3.63 | 526 821 |
| Apr 02, 2024 | $3.26 | $3.31 | $3.16 | $3.20 | 448 936 |
| Apr 01, 2024 | $3.33 | $3.33 | $3.23 | $3.25 | 330 610 |
| Mar 28, 2024 | $3.15 | $3.34 | $3.05 | $3.33 | 121 927 |
| Mar 27, 2024 | $3.13 | $3.21 | $3.02 | $3.13 | 115 963 |
